Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

9.830 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.686 8.942 8.635 8.904 324,461 +0.21(+2.41%)
Jan 29, 2015 8.635 8.699 8.451 8.694 250,979 +0.06(+0.69%)
Jan 28, 2015 8.793 8.793 8.596 8.635 298,898 -0.14(-1.56%)
Jan 27, 2015 8.724 8.797 8.635 8.771 245,974 +0.03(+0.39%)
Jan 26, 2015 8.780 8.793 8.686 8.737 254,837 -0.02(-0.20%)
Jan 23, 2015 8.831 8.835 8.677 8.754 374,083 -0.05(-0.58%)
Jan 22, 2015 8.720 8.842 8.707 8.805 231,120 +0.09(+1.08%)
Jan 21, 2015 8.562 8.728 8.562 8.711 287,382 +0.19(+2.20%)
Jan 20, 2015 8.558 8.805 8.430 8.524 890,673 -0.08(-0.89%)
Jan 16, 2015 8.400 8.635 8.366 8.601 266,163 +0.24(+2.86%)
Jan 15, 2015 8.408 8.468 8.302 8.361 344,211 +0.07(+0.82%)
Jan 14, 2015 8.276 8.351 8.110 8.293 452,504 -0.03(-0.41%)
Jan 13, 2015 8.447 8.494 8.280 8.327 290,442 -0.10(-1.17%)
Jan 12, 2015 8.592 8.592 8.334 8.426 510,125 -0.17(-1.99%)
Jan 09, 2015 8.558 8.673 8.549 8.596 185,441 +0.00(+0.05%)
Jan 08, 2015 8.536 8.652 8.536 8.592 352,351 +0.12(+1.41%)
Jan 07, 2015 8.545 8.660 8.451 8.472 240,368 -0.01(-0.18%)
Jan 06, 2015 8.618 8.746 8.409 8.487 400,968 -0.19(-2.14%)
Jan 05, 2015 9.044 9.053 8.613 8.673 462,131 -0.48(-5.27%)
Jan 02, 2015 9.155 9.155 9.049 9.155 187,400 +0.01(+0.06%)
Dec 31, 2014 9.073 9.150 9.150 9.150 174,290 +0.09(+0.98%)
Dec 30, 2014 8.997 9.090 8.946 9.061 240,513 +0.10(+1.09%)
Dec 29, 2014 8.993 9.065 8.925 8.963 211,817 -0.01(-0.09%)
Dec 26, 2014 9.082 9.082 8.929 8.971 141,038 -0.07(-0.75%)
Dec 24, 2014 8.976 9.039 9.039 9.039 155,683 +0.03(+0.38%)
Dec 23, 2014 8.793 9.056 8.774 9.005 629,662 +0.31(+3.56%)
Dec 22, 2014 8.789 8.789 8.564 8.695 351,774 -0.12(-1.35%)
Dec 19, 2014 8.640 8.819 8.576 8.814 297,579 +0.20(+2.32%)
Dec 18, 2014 8.691 8.793 8.475 8.615 504,919 +0.02(+0.25%)
Dec 17, 2014 8.156 8.649 8.105 8.593 824,064 +0.49(+6.08%)
Dec 16, 2014 7.986 8.258 7.889 8.101 616,729 +0.06(+0.69%)
Dec 15, 2014 8.262 8.317 7.995 8.046 464,611 -0.20(-2.37%)
Dec 12, 2014 8.199 8.296 8.046 8.241 674,921 -0.08(-0.97%)
Dec 11, 2014 8.330 8.538 8.267 8.322 918,447 +0.02(+0.26%)
Dec 10, 2014 8.576 8.576 8.207 8.301 684,504 -0.28(-3.31%)
Dec 09, 2014 8.411 8.602 8.360 8.585 417,943 +0.05(+0.55%)
Dec 08, 2014 8.912 8.912 8.521 8.538 455,501 -0.36(-4.01%)
Dec 05, 2014 8.895 8.980 8.862 8.895 197,683 +0.00(+0.00%)
Dec 04, 2014 8.865 8.942 8.857 8.895 455,915 -0.00(-0.05%)
Dec 03, 2014 8.895 8.997 8.865 8.899 252,900 +0.09(+1.01%)
Dec 02, 2014 8.691 8.891 8.687 8.810 261,452 +0.06(+0.68%)
Dec 01, 2014 8.789 8.793 8.619 8.751 721,522 -0.07(-0.81%)
Nov 28, 2014 9.227 9.236 8.809 8.822 404,103 -0.52(-5.56%)
Nov 26, 2014 9.265 9.341 9.341 9.341 185,172 +0.07(+0.77%)
Nov 25, 2014 9.223 9.270 9.105 9.270 372,318 +0.09(+1.01%)
Nov 24, 2014 9.265 9.265 9.143 9.177 321,923 -0.05(-0.50%)
Nov 21, 2014 9.367 9.388 9.164 9.223 344,198 -0.03(-0.27%)
Nov 20, 2014 9.232 9.375 9.223 9.249 223,931 -0.04(-0.45%)
Nov 19, 2014 9.109 9.333 9.097 9.291 256,907 +0.16(+1.76%)
Nov 18, 2014 8.995 9.135 8.995 9.130 250,504 +0.11(+1.26%)
Nov 17, 2014 9.033 9.039 8.902 9.016 271,114 -0.02(-0.23%)
Nov 14, 2014 8.961 9.084 8.953 9.037 266,594 +0.03(+0.38%)
Nov 13, 2014 9.063 9.143 8.995 9.004 247,572 -0.09(-1.02%)
Nov 12, 2014 8.940 9.126 8.940 9.097 282,840 +0.13(+1.46%)
Nov 11, 2014 8.940 9.025 8.915 8.966 156,852 -0.01(-0.09%)
Nov 10, 2014 9.008 9.050 8.940 8.974 239,029 -0.03(-0.33%)
Nov 07, 2014 9.004 9.054 8.843 9.004 352,453 +0.01(+0.14%)
Nov 06, 2014 8.826 8.999 8.814 8.991 283,790 +0.13(+1.48%)
Nov 05, 2014 8.856 8.890 8.763 8.860 212,460 +0.09(+1.06%)
Nov 04, 2014 9.059 9.101 8.763 8.767 544,720 -0.34(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.